Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2020 | HKD | 5.81 | 6.05 | 5.57 | 5.64 | 5.64 | -0.2 (-3.42%) | 6,708,000 |
15 May 2020 | HKD | 5.88 | 5.93 | 5.73 | 5.84 | 5.84 | 0.0 (0.0%) | 3,460,000 |
14 May 2020 | HKD | 5.71 | 5.92 | 5.67 | 5.84 | 5.84 | +0.12 (+2.10%) | 4,586,000 |
13 May 2020 | HKD | 5.44 | 5.78 | 5.38 | 5.72 | 5.72 | +0.28 (+5.15%) | 8,027,050 |
12 May 2020 | HKD | 5.51 | 5.51 | 5.38 | 5.44 | 5.44 | -0.02 (-0.37%) | 2,156,000 |
11 May 2020 | HKD | 5.52 | 5.68 | 5.46 | 5.46 | 5.46 | +0.02 (+0.37%) | 1,636,000 |
8 May 2020 | HKD | 5.18 | 5.51 | 5.18 | 5.44 | 5.44 | +0.26 (+5.02%) | 9,026,160 |
7 May 2020 | HKD | 5.13 | 5.24 | 5.13 | 5.18 | 5.18 | +0.09 (+1.77%) | 1,692,000 |
6 May 2020 | HKD | 4.94 | 5.17 | 4.94 | 5.09 | 5.09 | +0.15 (+3.04%) | 4,080,000 |
5 May 2020 | HKD | 4.96 | 5 | 4.9 | 4.94 | 4.94 | +0.05 (+1.02%) | 912,000 |
4 May 2020 | HKD | 5.03 | 5.12 | 4.85 | 4.89 | 4.89 | -0.25 (-4.86%) | 2,060,000 |
29 Apr 2020 | HKD | 5.2 | 5.23 | 5.08 | 5.14 | 5.14 | -0.05 (-0.96%) | 1,220,000 |
28 Apr 2020 | HKD | 5.22 | 5.22 | 5.12 | 5.19 | 5.19 | +0.03 (+0.58%) | 1,000,000 |
27 Apr 2020 | HKD | 5.26 | 5.26 | 5.12 | 5.16 | 5.16 | -0.04 (-0.77%) | 1,368,000 |
24 Apr 2020 | HKD | 5.36 | 5.36 | 5.11 | 5.2 | 5.2 | -0.11 (-2.07%) | 3,702,000 |
23 Apr 2020 | HKD | 5.19 | 5.4 | 5.15 | 5.31 | 5.31 | +0.15 (+2.91%) | 5,194,400 |
22 Apr 2020 | HKD | 5.15 | 5.19 | 5.09 | 5.16 | 5.16 | +0.06 (+1.18%) | 1,408,700 |
21 Apr 2020 | HKD | 5.05 | 5.17 | 4.96 | 5.1 | 5.1 | +0.07 (+1.39%) | 3,537,000 |
20 Apr 2020 | HKD | 5.04 | 5.09 | 4.95 | 5.03 | 5.03 | +0.05 (+1.00%) | 1,389,000 |
17 Apr 2020 | HKD | 4.92 | 5.17 | 4.92 | 4.98 | 4.98 | +0.1 (+2.05%) | 3,044,000 |
16 Apr 2020 | HKD | 4.93 | 5.01 | 4.88 | 4.88 | 4.88 | -0.03 (-0.61%) | 1,728,000 |
15 Apr 2020 | HKD | 5.04 | 5.07 | 4.89 | 4.91 | 4.91 | -0.07 (-1.41%) | 1,412,000 |
14 Apr 2020 | HKD | 4.9 | 5.05 | 4.9 | 4.98 | 4.98 | +0.08 (+1.63%) | 2,388,000 |
9 Apr 2020 | HKD | 4.95 | 4.95 | 4.85 | 4.9 | 4.9 | +0.02 (+0.41%) | 1,304,000 |
8 Apr 2020 | HKD | 4.73 | 4.94 | 4.73 | 4.88 | 4.88 | +0.07 (+1.46%) | 1,704,000 |
7 Apr 2020 | HKD | 4.83 | 4.89 | 4.77 | 4.81 | 4.81 | -0.01 (-0.21%) | 1,942,000 |
6 Apr 2020 | HKD | 4.58 | 4.82 | 4.58 | 4.82 | 4.82 | +0.14 (+2.99%) | 1,460,000 |
3 Apr 2020 | HKD | 4.55 | 4.68 | 4.48 | 4.68 | 4.68 | +0.13 (+2.86%) | 1,676,000 |
2 Apr 2020 | HKD | 4.45 | 4.56 | 4.44 | 4.55 | 4.55 | +0.11 (+2.48%) | 1,974,000 |
1 Apr 2020 | HKD | 4.53 | 4.54 | 4.3 | 4.44 | 4.44 | -0.16 (-3.48%) | 2,724,000 |